Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 56.91 | 57.50 | 56.03 | 56.68 | 1,035,667 | -0.96(-1.67%) |
Oct 28, 2022 | 56.45 | 57.72 | 56.38 | 57.65 | 790,019 | +1.62(+2.89%) |
Oct 27, 2022 | 56.17 | 56.82 | 55.93 | 56.03 | 772,920 | +0.39(+0.70%) |
Oct 26, 2022 | 55.89 | 55.97 | 55.41 | 55.64 | 527,268 | +0.21(+0.38%) |
Oct 25, 2022 | 55.03 | 55.63 | 54.74 | 55.43 | 720,212 | -0.09(-0.16%) |
Oct 24, 2022 | 55.51 | 56.16 | 55.26 | 55.52 | 606,685 | +0.35(+0.63%) |
Oct 21, 2022 | 53.57 | 55.22 | 53.32 | 55.17 | 879,544 | +1.85(+3.47%) |
Oct 20, 2022 | 53.72 | 54.56 | 53.24 | 53.32 | 628,356 | -0.89(-1.65%) |
Oct 19, 2022 | 54.15 | 54.81 | 53.70 | 54.22 | 620,691 | -0.07(-0.13%) |
Oct 18, 2022 | 54.46 | 54.79 | 53.88 | 54.29 | 869,790 | +1.00(+1.88%) |
Oct 17, 2022 | 53.47 | 53.95 | 53.05 | 53.28 | 894,662 | +0.60(+1.13%) |
Oct 14, 2022 | 53.87 | 54.27 | 52.58 | 52.69 | 847,893 | -0.66(-1.23%) |
Oct 13, 2022 | 50.74 | 53.55 | 50.38 | 53.34 | 883,560 | +2.17(+4.23%) |
Oct 12, 2022 | 51.48 | 51.76 | 51.17 | 51.17 | 557,804 | -0.44(-0.85%) |
Oct 11, 2022 | 51.02 | 52.31 | 51.02 | 51.61 | 631,016 | +0.49(+0.95%) |
Oct 10, 2022 | 51.31 | 51.67 | 50.97 | 51.13 | 463,820 | +0.08(+0.16%) |
Oct 07, 2022 | 51.60 | 51.63 | 50.74 | 51.05 | 765,436 | -0.80(-1.53%) |
Oct 06, 2022 | 52.05 | 52.32 | 51.81 | 51.84 | 810,918 | -0.65(-1.23%) |
Oct 05, 2022 | 52.39 | 52.77 | 52.24 | 52.49 | 779,534 | -0.39(-0.73%) |
Oct 04, 2022 | 51.69 | 52.96 | 51.69 | 52.87 | 916,368 | +1.66(+3.24%) |
Oct 03, 2022 | 50.18 | 51.59 | 49.48 | 51.21 | 996,215 | +1.67(+3.37%) |
Sep 30, 2022 | 50.50 | 50.83 | 49.47 | 49.54 | 1,326,000 | -0.92(-1.83%) |
Sep 29, 2022 | 50.25 | 50.61 | 49.75 | 50.47 | 1,066,346 | -0.15(-0.29%) |
Sep 28, 2022 | 50.14 | 50.86 | 49.86 | 50.62 | 1,140,292 | +0.80(+1.60%) |
Sep 27, 2022 | 49.81 | 50.14 | 49.17 | 49.82 | 796,080 | +0.45(+0.91%) |
Sep 26, 2022 | 50.37 | 50.75 | 49.07 | 49.38 | 1,004,091 | -1.32(-2.61%) |
Sep 23, 2022 | 50.91 | 51.10 | 50.04 | 50.70 | 897,455 | -0.82(-1.58%) |
Sep 22, 2022 | 52.54 | 52.54 | 51.46 | 51.51 | 882,929 | -1.05(-2.00%) |
Sep 21, 2022 | 53.78 | 54.18 | 52.54 | 52.57 | 922,307 | -0.91(-1.71%) |
Sep 20, 2022 | 54.28 | 54.45 | 52.93 | 53.48 | 1,093,376 | -1.30(-2.38%) |
Sep 19, 2022 | 53.13 | 54.80 | 53.13 | 54.78 | 1,157,393 | +1.14(+2.13%) |
Sep 16, 2022 | 54.69 | 54.69 | 53.42 | 53.64 | 2,797,416 | -1.45(-2.63%) |
Sep 15, 2022 | 55.22 | 55.75 | 54.97 | 55.09 | 966,987 | +0.05(+0.09%) |
Sep 14, 2022 | 55.76 | 55.90 | 54.71 | 55.04 | 1,249,654 | -0.48(-0.86%) |
Sep 13, 2022 | 56.34 | 56.71 | 55.41 | 55.52 | 952,653 | -1.59(-2.79%) |
Sep 12, 2022 | 56.91 | 57.45 | 56.69 | 57.11 | 769,093 | +0.59(+1.04%) |
Sep 09, 2022 | 56.47 | 56.96 | 56.39 | 56.52 | 773,521 | +0.19(+0.34%) |
Sep 08, 2022 | 55.67 | 56.41 | 55.35 | 56.33 | 896,631 | +0.44(+0.78%) |
Sep 07, 2022 | 54.85 | 56.10 | 54.85 | 55.90 | 1,022,956 | +0.89(+1.63%) |
Sep 06, 2022 | 55.57 | 55.79 | 54.85 | 55.00 | 1,184,000 | -0.10(-0.18%) |
Sep 02, 2022 | 55.85 | 56.53 | 54.85 | 55.10 | 828,404 | -0.08(-0.14%) |
Sep 01, 2022 | 54.83 | 55.20 | 54.39 | 55.18 | 859,266 | +0.20(+0.36%) |
Aug 31, 2022 | 55.58 | 55.78 | 54.97 | 54.98 | 1,177,181 | -0.43(-0.77%) |
Aug 30, 2022 | 56.09 | 56.45 | 55.28 | 55.41 | 930,729 | -0.74(-1.31%) |
Aug 29, 2022 | 56.11 | 56.71 | 55.87 | 56.15 | 768,125 | -0.32(-0.56%) |
Aug 26, 2022 | 57.72 | 58.03 | 56.44 | 56.46 | 656,793 | -1.14(-1.98%) |
Aug 25, 2022 | 57.21 | 57.62 | 56.79 | 57.61 | 480,792 | +0.76(+1.33%) |
Aug 24, 2022 | 56.63 | 56.91 | 56.40 | 56.85 | 759,475 | +0.19(+0.33%) |
Aug 23, 2022 | 56.95 | 57.05 | 56.39 | 56.66 | 700,487 | +0.04(+0.07%) |
Aug 22, 2022 | 57.27 | 57.42 | 56.53 | 56.62 | 730,986 | -1.27(-2.20%) |
Aug 19, 2022 | 58.50 | 58.60 | 57.78 | 57.89 | 1,347,176 | -0.71(-1.20%) |
Aug 18, 2022 | 58.18 | 58.61 | 58.18 | 58.60 | 602,045 | +0.48(+0.82%) |
Aug 17, 2022 | 57.92 | 58.63 | 57.92 | 58.12 | 1,027,375 | -0.33(-0.56%) |
Aug 16, 2022 | 57.94 | 58.59 | 57.94 | 58.45 | 577,792 | +0.38(+0.65%) |
Aug 15, 2022 | 57.64 | 58.24 | 57.45 | 58.07 | 564,340 | -0.23(-0.39%) |
Aug 12, 2022 | 57.33 | 58.31 | 57.33 | 58.30 | 656,489 | +1.19(+2.09%) |
Aug 11, 2022 | 57.00 | 57.42 | 56.97 | 57.11 | 502,810 | +0.52(+0.91%) |
Aug 10, 2022 | 56.21 | 56.65 | 56.12 | 56.59 | 718,803 | +0.92(+1.66%) |
Aug 09, 2022 | 55.22 | 55.83 | 55.20 | 55.67 | 605,287 | +0.69(+1.25%) |
Aug 08, 2022 | 55.08 | 55.74 | 54.97 | 54.98 | 753,526 | +0.25(+0.45%) |
Aug 05, 2022 | 53.90 | 54.81 | 53.72 | 54.73 | 671,160 | +0.73(+1.36%) |
Aug 04, 2022 | 54.70 | 54.97 | 53.97 | 54.00 | 854,272 | -0.95(-1.73%) |
Aug 03, 2022 | 55.22 | 55.46 | 54.52 | 54.95 | 1,050,921 | +0.00(+0.00%) |
Aug 02, 2022 | 55.06 | 55.60 | 54.52 | 54.95 | 1,184,559 | -0.31(-0.56%) |